Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Petvivo Holdings Inc (NQ: PETV )

0.9690 UNCHANGED
Last Price Updated: 4:00 PM EDT, Apr 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2021 2.730 2.730 2.540 2.630 110,900 -0.09(-3.31%)
Oct 28, 2021 2.810 2.870 2.630 2.720 141,096 -0.09(-3.20%)
Oct 27, 2021 2.560 3.470 2.550 2.810 1,263,542 +0.18(+6.84%)
Oct 26, 2021 2.460 2.640 2.630 126,632 +0.16(+6.48%)
Oct 25, 2021 2.490 2.530 2.410 2.470 85,010 -0.03(-1.20%)
Oct 22, 2021 2.590 2.590 2.410 2.500 77,015 -0.14(-5.30%)
Oct 21, 2021 2.810 2.810 2.600 2.640 87,414 -0.14(-5.04%)
Oct 20, 2021 2.860 2.860 2.730 2.780 79,968 -0.07(-2.46%)
Oct 19, 2021 2.950 2.978 2.770 2.850 66,085 -0.05(-1.72%)
Oct 18, 2021 2.850 3.180 2.823 2.900 244,818 +0.06(+2.11%)
Oct 15, 2021 2.980 2.980 2.790 2.840 190,006 -0.15(-5.02%)
Oct 14, 2021 3.050 3.070 2.860 2.990 176,163 -0.03(-0.99%)
Oct 13, 2021 2.810 3.150 2.630 3.020 366,674 +0.06(+2.03%)
Oct 12, 2021 2.770 3.250 2.770 2.960 3,917,134 +0.40(+15.62%)
Oct 11, 2021 2.560 2.580 2.437 2.560 1,059,728 +0.06(+2.40%)
Oct 08, 2021 2.490 2.580 2.430 2.500 54,893 +0.00(+0.00%)
Oct 07, 2021 2.530 2.580 2.480 2.500 77,269 +0.05(+2.04%)
Oct 06, 2021 2.460 2.509 2.400 2.450 54,295 +0.05(+2.08%)
Oct 05, 2021 2.620 2.720 2.360 2.400 109,626 -0.24(-9.09%)
Oct 04, 2021 2.770 2.770 2.620 2.640 43,414 -0.06(-2.22%)
Oct 01, 2021 2.730 2.800 2.650 2.700 35,258 +0.00(+0.00%)
Sep 30, 2021 2.700 2.820 2.690 2.700 36,254 +0.01(+0.37%)
Sep 29, 2021 2.860 2.860 2.600 2.690 121,737 -0.14(-4.95%)
Sep 28, 2021 2.930 2.945 2.770 2.830 74,433 -0.10(-3.41%)
Sep 27, 2021 3.110 3.150 2.910 2.930 105,653 -0.20(-6.39%)
Sep 24, 2021 2.950 3.220 2.880 3.130 179,777 +0.18(+6.10%)
Sep 23, 2021 2.840 2.999 2.819 2.950 112,170 +0.14(+4.98%)
Sep 22, 2021 2.890 2.901 2.800 2.810 71,958 -0.02(-0.71%)
Sep 21, 2021 2.780 2.910 2.780 2.830 44,772 +0.01(+0.35%)
Sep 20, 2021 2.940 3.010 2.770 2.820 188,068 -0.18(-6.00%)
Sep 17, 2021 3.030 3.050 2.900 3.000 136,318 -0.03(-0.99%)
Sep 16, 2021 2.960 3.080 2.861 3.030 153,081 +0.01(+0.33%)
Sep 15, 2021 3.030 3.090 2.820 3.020 168,520 +0.00(+0.00%)
Sep 14, 2021 3.120 3.230 2.810 3.020 603,903 -0.23(-7.08%)
Sep 13, 2021 3.250 3.340 3.160 3.250 288,171 -0.06(-1.81%)
Sep 10, 2021 3.180 3.850 3.050 3.310 2,617,082 +0.10(+3.12%)
Sep 09, 2021 3.210 3.390 3.120 3.210 271,787 -0.06(-1.83%)
Sep 08, 2021 3.270 3.345 3.070 3.270 333,245 -0.13(-3.82%)
Sep 07, 2021 3.800 3.800 3.160 3.400 1,055,141 -0.40(-10.53%)
Sep 03, 2021 3.690 4.280 3.460 3.800 3,518,727 +0.10(+2.70%)
Sep 02, 2021 3.580 4.000 3.250 3.700 3,894,766 +0.44(+13.50%)
Sep 01, 2021 3.010 4.180 3.000 3.260 8,928,005 +0.31(+10.51%)
Aug 31, 2021 2.910 2.950 2.780 2.950 161,526 +0.10(+3.51%)
Aug 30, 2021 2.760 3.200 2.680 2.850 254,486 +0.15(+5.56%)
Aug 27, 2021 2.750 2.820 2.700 2.700 68,787 -0.08(-2.88%)
Aug 26, 2021 2.660 2.810 2.600 2.780 86,803 +0.16(+6.11%)
Aug 25, 2021 2.830 2.831 2.600 2.620 65,939 -0.04(-1.50%)
Aug 24, 2021 2.680 2.810 2.600 2.660 61,617 -0.04(-1.48%)
Aug 23, 2021 2.900 2.900 2.700 2.700 136,729 -0.05(-2.00%)
Aug 20, 2021 2.980 2.980 2.750 2.755 59,064 +0.00(+0.18%)
Aug 19, 2021 3.110 3.140 2.740 2.750 195,846 -0.36(-11.58%)
Aug 18, 2021 3.200 3.200 2.900 3.110 139,478 +0.30(+10.68%)
Aug 17, 2021 2.880 2.993 2.800 2.810 104,056 +0.02(+0.72%)
Aug 16, 2021 3.500 3.500 2.710 2.790 167,706 -0.66(-19.13%)
Aug 13, 2021 3.490 3.490 3.260 3.450 120,827 -0.07(-1.99%)
Aug 12, 2021 3.580 3.580 3.310 3.520 276,477 -0.06(-1.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.